Shandong Hiking International Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.860	6.060	5.860	6.050	6.011	4,783,163
2023-04-27	5.900	5.940	5.830	5.880	5.842	2,312,779
2023-04-26	5.770	5.910	5.720	5.880	5.842	3,830,977
2023-04-25	5.840	5.850	5.640	5.750	5.713	4,564,327
2023-04-24	5.850	5.900	5.750	5.850	5.812	3,641,501
2023-04-21	5.990	6.000	5.840	5.850	5.812	3,629,320
2023-04-20	5.990	6.020	5.890	5.970	5.932	3,994,400
2023-04-19	6.090	6.090	5.990	6.020	5.981	4,110,605
2023-04-18	6.070	6.140	6.050	6.080	6.041	5,651,235
2023-04-17	6.010	6.060	5.970	6.050	6.011	3,294,411
2023-04-14	6.050	6.070	6.000	6.010	5.971	2,988,600
2023-04-13	6.060	6.080	6.010	6.040	6.001	2,781,680
2023-04-12	6.040	6.110	6.020	6.060	6.021	3,138,400
2023-04-11	6.000	6.030	5.950	6.030	5.991	3,661,903
2023-04-10	6.160	6.170	5.980	6.020	5.981	8,253,000
2023-04-07	6.190	6.270	6.170	6.230	6.190	3,202,746
2023-04-06	6.170	6.210	6.120	6.200	6.160	3,879,900
2023-04-04	6.350	6.350	6.150	6.180	6.140	6,897,930
2023-04-03	6.300	6.380	6.300	6.340	6.299	3,918,033
2023-03-31	6.260	6.350	6.240	6.350	6.309	3,005,700
2023-03-30	6.300	6.330	6.210	6.260	6.220	3,500,501
2023-03-29	6.380	6.400	6.280	6.290	6.250	3,450,000
2023-03-28	6.330	6.410	6.320	6.370	6.329	4,250,530
2023-03-27	6.460	6.460	6.300	6.310	6.269	6,863,600
2023-03-24	6.540	6.540	6.410	6.460	6.418	5,539,922
2023-03-23	6.560	6.580	6.490	6.530	6.488	3,508,830
2023-03-22	6.550	6.630	6.520	6.580	6.538	3,936,100
2023-03-21	6.430	6.550	6.400	6.540	6.498	3,988,451
2023-03-20	6.510	6.540	6.390	6.430	6.389	5,188,100
2023-03-17	6.540	6.560	6.500	6.530	6.488	3,842,102
2023-03-16	6.500	6.550	6.440	6.490	6.448	3,870,525
2023-03-15	6.550	6.570	6.500	6.530	6.488	3,758,827
2023-03-14	6.680	6.680	6.430	6.500	6.458	5,998,400
2023-03-13	6.630	6.680	6.580	6.680	6.637	4,877,570
2023-03-10	6.770	6.770	6.620	6.670	6.627	5,556,000
2023-03-09	6.870	6.880	6.680	6.770	6.726	7,293,305
2023-03-08	6.820	6.880	6.800	6.860	6.816	4,868,100
2023-03-07	7.010	7.040	6.820	6.830	6.786	9,371,845
2023-03-06	7.240	7.270	7.010	7.030	6.985	12,135,700
2023-03-03	7.210	7.330	7.210	7.280	7.233	6,523,841
2023-03-02	7.260	7.290	7.180	7.230	7.184	6,287,683
2023-03-01	7.260	7.270	7.170	7.260	7.213	6,536,329
2023-02-28	7.100	7.260	7.070	7.260	7.213	7,732,046
2023-02-27	7.180	7.220	7.090	7.090	7.044	6,398,100
2023-02-24	7.220	7.270	7.130	7.220	7.174	8,424,983
2023-02-23	7.210	7.430	7.180	7.220	7.174	10,870,589
2023-02-22	7.130	7.200	7.050	7.190	7.144	7,220,200
2023-02-21	7.230	7.280	7.070	7.140	7.094	9,554,200
2023-02-20	7.150	7.300	7.110	7.230	7.184	14,600,012
2023-02-17	7.140	7.280	7.070	7.150	7.104	14,403,204
2023-02-16	7.170	7.380	7.010	7.100	7.054	20,659,949
2023-02-15	7.010	7.180	6.960	7.110	7.064	10,952,515
2023-02-14	6.940	7.070	6.910	7.020	6.975	9,098,632
2023-02-13	6.890	6.950	6.850	6.920	6.876	6,547,384
2023-02-10	6.950	6.970	6.880	6.910	6.866	6,462,327
2023-02-09	6.910	6.980	6.860	6.960	6.915	7,031,415
2023-02-08	7.050	7.050	6.880	6.910	6.866	8,012,722
2023-02-07	7.050	7.090	6.960	7.020	6.975	6,995,800
2023-02-06	7.060	7.100	6.980	7.030	6.985	8,833,000
2023-02-03	7.040	7.270	6.980	7.080	7.034	16,136,700

← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.0370 CNY
2022-06-06	0.0470 CNY
2021-06-07	0.0360 CNY
2020-06-09	0.0630 CNY
2019-05-28	0.0610 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.